Skip to main content

Agnico-Eagle Mines (NY: AEM )

86.29 -1.95 (-2.21%)
Official Closing Price Updated: 7:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2011 28.79 29.05 28.57 28.87 2,156,868 +0.44(+1.54%)
Dec 29, 2011 27.60 28.54 27.42 28.43 2,014,854 +0.44(+1.56%)
Dec 28, 2011 28.88 28.88 27.59 27.99 2,141,988 -0.72(-2.52%)
Dec 27, 2011 29.05 29.17 28.51 28.72 866,618 -0.48(-1.66%)
Dec 23, 2011 29.39 29.44 29.03 29.20 1,530,867 -0.50(-1.69%)
Dec 21, 2011 30.02 30.26 29.39 29.70 2,286,864 -0.01(-0.03%)
Dec 20, 2011 29.50 30.42 29.42 29.71 2,289,025 +0.94(+3.26%)
Dec 19, 2011 29.37 29.66 28.71 28.77 2,546,495 -0.65(-2.22%)
Dec 16, 2011 29.47 29.89 29.01 29.42 4,824,772 +0.22(+0.76%)
Dec 15, 2011 31.00 31.16 29.07 29.20 4,052,962 -1.47(-4.79%)
Dec 14, 2011 31.34 31.44 30.21 30.67 3,780,476 -1.41(-4.41%)
Dec 13, 2011 33.35 33.95 31.79 32.09 2,259,929 -1.23(-3.70%)
Dec 12, 2011 33.06 33.36 32.67 33.32 1,430,230 -1.02(-2.96%)
Dec 09, 2011 33.64 34.50 33.48 34.34 1,403,503 +0.69(+2.06%)
Dec 08, 2011 34.39 34.42 33.34 33.65 1,283,651 -1.04(-3.00%)
Dec 07, 2011 34.63 34.86 34.21 34.69 1,113,288 +0.12(+0.35%)
Dec 06, 2011 33.61 35.08 33.44 34.57 2,162,053 +0.64(+1.87%)
Dec 05, 2011 33.84 34.94 33.61 33.93 1,603,351 -0.28(-0.81%)
Dec 02, 2011 35.36 35.43 33.88 34.21 2,192,172 -1.04(-2.95%)
Dec 01, 2011 35.70 36.01 35.05 35.25 1,704,941 -0.42(-1.18%)
Nov 30, 2011 33.77 35.69 33.73 35.67 2,726,490 +3.00(+9.17%)
Nov 29, 2011 32.35 33.04 32.29 32.68 1,879,721 +0.29(+0.88%)
Nov 28, 2011 33.69 33.81 31.98 32.39 3,722,505 -0.48(-1.47%)
Nov 25, 2011 32.83 33.51 32.76 32.87 873,758 -0.51(-1.54%)
Nov 23, 2011 33.93 34.12 33.14 33.39 1,839,655 -0.93(-2.72%)
Nov 22, 2011 34.23 34.68 33.81 34.32 2,463,215 +0.54(+1.59%)
Nov 21, 2011 34.60 34.67 33.30 33.78 2,629,207 -1.77(-4.97%)
Nov 18, 2011 35.96 36.40 35.22 35.55 1,628,723 -0.08(-0.22%)
Nov 17, 2011 36.63 36.82 35.43 35.63 2,524,025 -1.31(-3.56%)
Nov 16, 2011 36.73 37.69 36.47 36.94 1,624,839 -0.17(-0.45%)
Nov 15, 2011 36.93 37.56 36.60 37.11 1,516,884 +0.32(+0.86%)
Nov 14, 2011 37.27 37.75 36.58 36.79 1,406,697 -0.52(-1.40%)
Nov 11, 2011 36.97 37.54 36.54 37.31 2,614,848 +0.63(+1.70%)
Nov 10, 2011 36.42 37.13 35.88 36.69 2,320,199 +0.29(+0.81%)
Nov 09, 2011 36.11 37.58 35.97 36.40 3,730,375 -0.02(-0.04%)
Nov 08, 2011 37.28 37.28 36.28 36.41 2,166,501 -0.70(-1.90%)
Nov 07, 2011 36.52 37.39 36.50 37.12 2,734,617 +1.17(+3.26%)
Nov 04, 2011 35.86 36.03 34.84 35.94 1,876,041 -0.20(-0.55%)
Nov 03, 2011 35.67 36.37 35.03 36.14 2,646,069 +1.30(+3.73%)
Nov 02, 2011 34.98 35.20 34.20 34.84 3,387,542 +0.50(+1.45%)
Nov 01, 2011 33.35 35.11 33.03 34.34 3,665,366 -0.01(-0.02%)
Oct 31, 2011 34.25 34.75 33.94 34.35 2,110,687 -0.27(-0.78%)
Oct 28, 2011 33.42 34.66 33.42 34.62 4,455,014 +0.84(+2.48%)
Oct 27, 2011 35.90 36.06 33.48 33.78 6,077,804 -1.77(-4.99%)
Oct 26, 2011 36.24 36.39 34.99 35.56 3,540,557 -0.26(-0.73%)
Oct 25, 2011 35.53 36.44 34.68 35.82 3,527,858 +0.44(+1.23%)
Oct 24, 2011 34.96 35.96 34.89 35.38 3,276,215 +0.67(+1.94%)
Oct 21, 2011 35.41 35.62 34.25 34.71 4,945,304 +0.15(+0.44%)
Oct 20, 2011 36.60 36.66 34.04 34.56 8,158,883 -2.26(-6.15%)
Oct 19, 2011 38.34 38.60 36.25 36.82 17,302,270 -8.38(-18.55%)
Oct 18, 2011 44.64 45.36 43.09 45.21 3,168,512 -0.10(-0.23%)
Oct 17, 2011 46.91 47.00 44.91 45.31 1,771,460 -1.62(-3.44%)
Oct 14, 2011 46.93 47.19 46.22 46.93 1,801,631 +0.72(+1.56%)
Oct 13, 2011 46.58 46.85 45.74 46.21 1,892,657 -0.71(-1.52%)
Oct 12, 2011 47.37 47.58 46.30 46.92 2,267,375 +0.32(+0.68%)
Oct 11, 2011 46.35 46.80 44.91 46.60 3,067,669 +0.13(+0.29%)
Oct 10, 2011 46.28 46.70 45.92 46.47 1,163,331 +1.17(+2.59%)
Oct 07, 2011 47.38 47.50 44.62 45.29 2,878,303 -1.74(-3.70%)
Oct 06, 2011 46.18 47.23 45.89 47.04 2,542,081 +1.38(+3.02%)
Oct 05, 2011 44.84 46.46 44.15 45.66 3,444,139 +0.98(+2.20%)
Oct 04, 2011 45.52 45.79 42.82 44.68 4,342,558 -1.50(-3.24%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.